Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 1.772 1.800 1.770 1.790 3,907 +0.03(+1.70%)
Sep 29, 2016 1.770 1.830 1.760 1.760 5,044 -0.02(-1.12%)
Sep 28, 2016 1.788 1.820 1.780 1.780 9,660 -0.01(-0.56%)
Sep 27, 2016 1.840 1.840 1.750 1.790 13,894 -0.02(-1.10%)
Sep 26, 2016 1.860 1.860 1.800 1.810 10,102 -0.04(-2.16%)
Sep 23, 2016 1.790 1.869 1.790 1.850 22,369 +0.01(+0.54%)
Sep 22, 2016 1.820 1.875 1.820 1.840 38,456 +0.05(+2.79%)
Sep 21, 2016 1.796 1.850 1.790 1.790 4,494 -0.06(-3.24%)
Sep 20, 2016 1.840 1.870 1.830 1.850 6,722 +0.03(+1.65%)
Sep 19, 2016 1.760 1.830 1.750 1.820 34,115 +0.11(+6.43%)
Sep 16, 2016 1.830 1.880 1.710 1.710 45,737 -0.14(-7.57%)
Sep 15, 2016 1.840 1.870 1.800 1.850 21,982 +0.06(+3.35%)
Sep 14, 2016 1.960 2.000 1.780 1.790 57,823 -0.15(-7.73%)
Sep 13, 2016 1.970 1.980 1.910 1.940 8,363 -0.03(-1.52%)
Sep 12, 2016 1.950 1.980 1.890 1.970 19,105 +0.03(+1.55%)
Sep 09, 2016 1.970 1.986 1.870 1.940 21,885 -0.01(-0.52%)
Sep 08, 2016 1.930 1.990 1.910 1.950 11,292 +0.03(+1.56%)
Sep 07, 2016 1.970 1.990 1.900 1.920 23,451 +0.07(+3.78%)
Sep 06, 2016 1.850 1.900 1.800 1.850 48,308 -0.02(-1.07%)
Sep 02, 2016 2.030 1.870 1.870 1.870 60,100 -0.05(-2.60%)
Sep 01, 2016 1.960 1.990 1.920 1.920 23,772 -0.04(-2.04%)
Aug 31, 2016 1.980 2.030 1.940 1.960 45,172 +0.00(+0.00%)
Aug 30, 2016 1.870 1.980 1.850 1.960 59,775 +0.11(+5.95%)
Aug 29, 2016 1.840 1.880 1.840 1.850 12,451 +0.00(+0.00%)
Aug 26, 2016 1.841 1.860 1.820 1.850 7,855 +0.01(+0.54%)
Aug 25, 2016 1.850 1.860 1.840 1.840 3,595 -0.01(-0.54%)
Aug 24, 2016 1.840 1.860 1.840 1.850 3,587 +0.01(+0.54%)
Aug 23, 2016 1.870 1.870 1.750 1.840 127,201 -0.07(-3.66%)
Aug 22, 2016 1.900 1.939 1.860 1.910 54,734 +0.05(+2.69%)
Aug 19, 2016 1.910 1.950 1.850 1.860 64,856 -0.09(-4.62%)
Aug 18, 2016 1.940 1.950 1.901 1.950 32,258 +0.04(+2.09%)
Aug 17, 2016 1.930 1.940 1.880 1.910 73,335 -0.03(-1.55%)
Aug 16, 2016 1.910 1.950 1.850 1.940 87,821 +0.03(+1.57%)
Aug 15, 2016 2.000 2.007 1.800 1.910 137,719 -0.03(-1.76%)
Aug 12, 2016 1.920 2.020 1.893 1.944 151,099 +0.01(+0.74%)
Aug 11, 2016 1.900 1.930 1.850 1.930 12,628 +0.03(+1.58%)
Aug 10, 2016 1.830 1.900 1.830 1.900 8,398 +0.07(+3.83%)
Aug 09, 2016 1.860 1.860 1.820 1.830 23,471 +0.01(+0.55%)
Aug 08, 2016 1.800 1.860 1.800 1.820 19,392 +0.02(+1.11%)
Aug 05, 2016 1.810 1.830 1.800 1.800 23,927 -0.01(-0.55%)
Aug 04, 2016 1.750 1.810 1.750 1.810 37,589 +0.03(+1.69%)
Aug 03, 2016 1.790 1.790 1.730 1.780 2,303 +0.02(+1.14%)
Aug 02, 2016 1.770 1.800 1.710 1.760 3,899 -0.03(-1.68%)
Aug 01, 2016 1.790 1.850 1.786 1.790 15,241 +0.00(+0.00%)
Jul 29, 2016 1.790 1.870 1.770 1.790 27,285 -0.03(-1.64%)
Jul 28, 2016 1.820 1.880 1.750 1.820 5,712 -0.01(-0.55%)
Jul 27, 2016 1.880 1.890 1.820 1.830 57,254 -0.04(-2.14%)
Jul 26, 2016 1.890 1.909 1.851 1.870 9,303 +0.01(+0.54%)
Jul 25, 2016 1.900 1.900 1.820 1.860 28,748 -0.04(-2.11%)
Jul 22, 2016 1.910 1.920 1.880 1.900 9,929 +0.03(+1.60%)
Jul 21, 2016 1.880 1.890 1.850 1.870 8,907 +0.00(+0.01%)
Jul 20, 2016 1.910 1.920 1.820 1.870 15,500 -0.07(-3.61%)
Jul 19, 2016 1.890 1.940 1.890 1.940 1,844 +0.04(+1.90%)
Jul 18, 2016 1.920 1.920 1.900 1.904 9,449 -0.04(-1.87%)
Jul 15, 2016 1.911 1.940 1.850 1.940 21,112 -0.01(-0.51%)
Jul 14, 2016 1.960 1.990 1.910 1.950 4,765 -0.02(-0.91%)
Jul 13, 2016 2.000 2.000 1.941 1.968 3,419 +0.02(+0.92%)
Jul 12, 2016 1.930 2.000 1.930 1.950 7,253 -0.03(-1.52%)
Jul 11, 2016 1.980 1.980 1.950 1.980 7,245 -0.01(-0.50%)
Jul 08, 2016 2.010 2.000 1.960 1.990 65,299 -0.01(-0.50%)
Jul 07, 2016 1.930 2.070 1.930 2.000 7,866 -0.05(-2.44%)
Jul 05, 2016 2.060 2.070 2.000 2.050 61,688 -0.02(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.